34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 3 | 20230629 | 193300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 4 | 20230629 | 193200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 5 | 20230629 | 193100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 6 | 20230629 | 193000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 7 | 20230629 | 192900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 8 | 20230629 | 192800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 9 | 20230629 | 192700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 10 | 20230629 | 192600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 11 | 20230629 | 192500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 12 | 20230629 | 192400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 13 | 20230629 | 192300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 14 | 20230629 | 192200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 15 | 20230629 | 192100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 16 | 20230629 | 192000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 17 | 20230629 | 191900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 18 | 20230629 | 191800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 19 | 20230629 | 191700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 20 | 20230629 | 191600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 21 | 20230629 | 191500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 22 | 20230629 | 191400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 23 | 20230629 | 191300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 24 | 20230629 | 191200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 25 | 20230629 | 191100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 26 | 20230629 | 191000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 27 | 20230629 | 190900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 28 | 20230629 | 190800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 29 | 20230629 | 190700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 30 | 20230629 | 190600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 31 | 20230629 | 190500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 32 | 20230629 | 190400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 33 | 20230629 | 190300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 34 | 20230629 | 190200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 35 | 20230629 | 190100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 36 | 20230629 | 190000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 37 | 20230629 | 185900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 38 | 20230629 | 185800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 39 | 20230629 | 185700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 40 | 20230629 | 185600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 41 | 20230629 | 185500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 42 | 20230629 | 185400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 43 | 20230629 | 185300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 44 | 20230629 | 185200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 45 | 20230629 | 185100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 46 | 20230629 | 185000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 47 | 20230629 | 184900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 48 | 20230629 | 184800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 49 | 20230629 | 184700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 50 | 20230629 | 184600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 51 | 20230629 | 184500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 52 | 20230629 | 184400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 53 | 20230629 | 184300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 54 | 20230629 | 184200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 55 | 20230629 | 184100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 56 | 20230629 | 184000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 57 | 20230629 | 183900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 58 | 20230629 | 183800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 59 | 20230629 | 183700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 60 | 20230629 | 183600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 61 | 20230629 | 183500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 62 | 20230629 | 183400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 63 | 20230629 | 183300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 64 | 20230629 | 183200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 65 | 20230629 | 183100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 66 | 20230629 | 183000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 67 | 20230629 | 182900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 68 | 20230629 | 182800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 69 | 20230629 | 182700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 70 | 20230629 | 182600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 71 | 20230629 | 182500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 72 | 20230629 | 182400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 73 | 20230629 | 182300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 74 | 20230629 | 182200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 75 | 20230629 | 182100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 76 | 20230629 | 182000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 77 | 20230629 | 181900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 78 | 20230629 | 181800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 79 | 20230629 | 181700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 80 | 20230629 | 181600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 81 | 20230629 | 181500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 82 | 20230629 | 181400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 83 | 20230629 | 181300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 84 | 20230629 | 181200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 85 | 20230629 | 181100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 86 | 20230629 | 181000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 87 | 20230629 | 180900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 88 | 20230629 | 180800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 89 | 20230629 | 180700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 90 | 20230629 | 180600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 91 | 20230629 | 180500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 92 | 20230629 | 180400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 93 | 20230629 | 180300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 94 | 20230629 | 180200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 95 | 20230629 | 180100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 96 | 20230629 | 180000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 97 | 20230629 | 175900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 98 | 20230629 | 175800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 99 | 20230629 | 175700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 100 | 20230629 | 175600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 101 | 20230629 | 175500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 102 | 20230629 | 175400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 103 | 20230629 | 175300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 104 | 20230629 | 175200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 105 | 20230629 | 175100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 106 | 20230629 | 175000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 107 | 20230629 | 174900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 108 | 20230629 | 174800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 109 | 20230629 | 174700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 110 | 20230629 | 174600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 111 | 20230629 | 174500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 112 | 20230629 | 174400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 113 | 20230629 | 174300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 114 | 20230629 | 174200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 115 | 20230629 | 174100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 116 | 20230629 | 174000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 117 | 20230629 | 173900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 118 | 20230629 | 173800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 119 | 20230629 | 173700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 120 | 20230629 | 173600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 121 | 20230629 | 173500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 122 | 20230629 | 173400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 123 | 20230629 | 173300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 124 | 20230629 | 173200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 125 | 20230629 | 173100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 126 | 20230629 | 173000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 127 | 20230629 | 172900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 128 | 20230629 | 172800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 129 | 20230629 | 172700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 130 | 20230629 | 172600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 131 | 20230629 | 172500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 132 | 20230629 | 172400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 133 | 20230629 | 172300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 134 | 20230629 | 172200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 135 | 20230629 | 172100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 136 | 20230629 | 172000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 137 | 20230629 | 171900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 138 | 20230629 | 171800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 139 | 20230629 | 171700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 140 | 20230629 | 171600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 141 | 20230629 | 171500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 142 | 20230629 | 171400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 143 | 20230629 | 171300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 144 | 20230629 | 171200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 145 | 20230629 | 171100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 146 | 20230629 | 171000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 147 | 20230629 | 170900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 148 | 20230629 | 170800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 149 | 20230629 | 170700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 150 | 20230629 | 170600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 151 | 20230629 | 170500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 152 | 20230629 | 170400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 153 | 20230629 | 170300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 154 | 20230629 | 170200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 155 | 20230629 | 170100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 156 | 20230629 | 170000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 157 | 20230629 | 165900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 158 | 20230629 | 165800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 159 | 20230629 | 165700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 160 | 20230629 | 165600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 161 | 20230629 | 165500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 162 | 20230629 | 165400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 163 | 20230629 | 165300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 164 | 20230629 | 165200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 165 | 20230629 | 165100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 166 | 20230629 | 165000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 167 | 20230629 | 164900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 168 | 20230629 | 164800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 169 | 20230629 | 164700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 170 | 20230629 | 164600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 171 | 20230629 | 164500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 172 | 20230629 | 164400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 173 | 20230629 | 164300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 174 | 20230629 | 164200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 175 | 20230629 | 164100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 176 | 20230629 | 164000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 177 | 20230629 | 163900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 178 | 20230629 | 163800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 179 | 20230629 | 163700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 180 | 20230629 | 163600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 181 | 20230629 | 163500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 182 | 20230629 | 163400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 183 | 20230629 | 163300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 184 | 20230629 | 163200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 185 | 20230629 | 163100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 186 | 20230629 | 163000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 187 | 20230629 | 162900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 188 | 20230629 | 162800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 189 | 20230629 | 162700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 190 | 20230629 | 162600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 191 | 20230629 | 162500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 192 | 20230629 | 162400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 193 | 20230629 | 162300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 194 | 20230629 | 162200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 195 | 20230629 | 162100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 196 | 20230629 | 162000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 197 | 20230629 | 161900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 198 | 20230629 | 161800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 199 | 20230629 | 161700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 200 | 20230629 | 161600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 201 | 20230629 | 161500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 202 | 20230629 | 161400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 203 | 20230629 | 161300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 204 | 20230629 | 161200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 205 | 20230629 | 161100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 206 | 20230629 | 161000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 207 | 20230629 | 160900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 208 | 20230629 | 160800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 209 | 20230629 | 160700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 210 | 20230629 | 160600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 211 | 20230629 | 160500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 212 | 20230629 | 160400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 213 | 20230629 | 160300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 214 | 20230629 | 160200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 215 | 20230629 | 160100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 216 | 20230629 | 160000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 217 | 20230629 | 155900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 218 | 20230629 | 155800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 219 | 20230629 | 155700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 220 | 20230629 | 155600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 221 | 20230629 | 155500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 222 | 20230629 | 155400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 223 | 20230629 | 155300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 224 | 20230629 | 155200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 225 | 20230629 | 155100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 226 | 20230629 | 155000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 227 | 20230629 | 154900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 228 | 20230629 | 154800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 229 | 20230629 | 154700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 230 | 20230629 | 154600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 231 | 20230629 | 154500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 232 | 20230629 | 154400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 233 | 20230629 | 154300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 234 | 20230629 | 154200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 235 | 20230629 | 154100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 236 | 20230629 | 154000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 237 | 20230629 | 153900 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 238 | 20230629 | 153800 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 239 | 20230629 | 153700 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 240 | 20230629 | 153600 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 241 | 20230629 | 153500 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 242 | 20230629 | 153400 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 243 | 20230629 | 153300 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 244 | 20230629 | 153200 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 245 | 20230629 | 153100 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 246 | 20230629 | 153000 | 3565032260 | 11610 | 11610 | 11610 | 11610 | 4037 |
| 247 | 20230629 | 152900 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 248 | 20230629 | 152800 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 249 | 20230629 | 152700 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 250 | 20230629 | 152600 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 251 | 20230629 | 152500 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 252 | 20230629 | 152400 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 253 | 20230629 | 152300 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 254 | 20230629 | 152200 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 255 | 20230629 | 152100 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 256 | 20230629 | 152000 | 3518162690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 257 | 20230629 | 151900 | 3518162690 | 11580 | 11580 | 11580 | 11570 | 732 |
| 258 | 20230629 | 151800 | 3509692990 | 11570 | 11570 | 11570 | 11570 | 104 |
| 259 | 20230629 | 151700 | 3508489710 | 11570 | 11560 | 11570 | 11560 | 466 |
| 260 | 20230629 | 151600 | 3503099850 | 11570 | 11580 | 11580 | 11570 | 1782 |
| 261 | 20230629 | 151500 | 3482465160 | 11600 | 11600 | 11610 | 11600 | 1788 |
| 262 | 20230629 | 151400 | 3461713860 | 11610 | 11600 | 11610 | 11600 | 220 |
| 263 | 20230629 | 151300 | 3459161710 | 11580 | 11590 | 11600 | 11580 | 239 |
| 264 | 20230629 | 151200 | 3456390390 | 11580 | 11560 | 11580 | 11560 | 259 |
| 265 | 20230629 | 151100 | 3453394890 | 11560 | 11560 | 11560 | 11560 | 1 |
| 266 | 20230629 | 151000 | 3453383330 | 11560 | 11560 | 11560 | 11560 | 1 |
| 267 | 20230629 | 150900 | 3453371770 | 11560 | 11560 | 11560 | 11560 | 20 |
| 268 | 20230629 | 150800 | 3453140570 | 11590 | 11580 | 11590 | 11580 | 3 |
| 269 | 20230629 | 150700 | 3453105820 | 11540 | 11560 | 11560 | 11540 | 407 |
| 270 | 20230629 | 150600 | 3448406570 | 11560 | 11560 | 11560 | 11560 | 26 |
| 271 | 20230629 | 150500 | 3448106010 | 11570 | 11580 | 11580 | 11570 | 115 |
| 272 | 20230629 | 150400 | 3446774590 | 11580 | 11580 | 11580 | 11580 | 0 |
| 273 | 20230629 | 150300 | 3446774590 | 11580 | 11570 | 11580 | 11570 | 53 |
| 274 | 20230629 | 150200 | 3446161360 | 11570 | 11570 | 11570 | 11570 | 0 |
| 275 | 20230629 | 150100 | 3446161360 | 11570 | 11570 | 11570 | 11570 | 0 |
| 276 | 20230629 | 150000 | 3446161360 | 11570 | 11560 | 11570 | 11550 | 143 |
| 277 | 20230629 | 145900 | 3444509410 | 11570 | 11570 | 11580 | 11570 | 49 |
| 278 | 20230629 | 145800 | 3443942120 | 11570 | 11560 | 11570 | 11560 | 777 |
| 279 | 20230629 | 145700 | 3434952890 | 11550 | 11550 | 11550 | 11550 | 10 |
| 280 | 20230629 | 145600 | 3434837390 | 11550 | 11550 | 11550 | 11550 | 49 |
| 281 | 20230629 | 145500 | 3434271440 | 11580 | 11580 | 11580 | 11580 | 12 |
| 282 | 20230629 | 145400 | 3434132480 | 11580 | 11580 | 11580 | 11580 | 0 |
| 283 | 20230629 | 145300 | 3434132480 | 11580 | 11580 | 11580 | 11580 | 197 |
| 284 | 20230629 | 145200 | 3431851220 | 11580 | 11580 | 11580 | 11580 | 0 |
| 285 | 20230629 | 145100 | 3431851220 | 11580 | 11580 | 11580 | 11580 | 51 |
| 286 | 20230629 | 145000 | 3431260640 | 11580 | 11580 | 11580 | 11580 | 704 |
| 287 | 20230629 | 144900 | 3423108320 | 11580 | 11550 | 11580 | 11540 | 220 |
| 288 | 20230629 | 144800 | 3420567570 | 11570 | 11570 | 11570 | 11570 | 110 |
| 289 | 20230629 | 144700 | 3419294870 | 11570 | 11570 | 11570 | 11570 | 16 |
| 290 | 20230629 | 144600 | 3419109750 | 11550 | 11550 | 11550 | 11550 | 30 |
| 291 | 20230629 | 144500 | 3418763250 | 11540 | 11540 | 11540 | 11540 | 133 |
| 292 | 20230629 | 144400 | 3417228430 | 11520 | 11530 | 11550 | 11520 | 333 |
| 293 | 20230629 | 144300 | 3413391040 | 11540 | 11530 | 11540 | 11530 | 1494 |
| 294 | 20230629 | 144200 | 3396165150 | 11540 | 11540 | 11540 | 11540 | 10 |
| 295 | 20230629 | 144100 | 3396049750 | 11530 | 11550 | 11580 | 11530 | 1846 |
| 296 | 20230629 | 144000 | 3374740250 | 11550 | 11580 | 11590 | 11550 | 1467 |
| 297 | 20230629 | 143900 | 3357784000 | 11580 | 11580 | 11580 | 11580 | 51 |
| 298 | 20230629 | 143800 | 3357193420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 299 | 20230629 | 143700 | 3357193420 | 11580 | 11580 | 11580 | 11580 | 61 |
| 300 | 20230629 | 143600 | 3356487040 | 11590 | 11580 | 11590 | 11580 | 13 |
| 301 | 20230629 | 143500 | 3356336400 | 11580 | 11590 | 11590 | 11580 | 37 |
| 302 | 20230629 | 143400 | 3355907730 | 11590 | 11590 | 11590 | 11590 | 411 |
| 303 | 20230629 | 143300 | 3351144240 | 11590 | 11600 | 11600 | 11590 | 111 |
| 304 | 20230629 | 143200 | 3349856740 | 11600 | 11620 | 11620 | 11600 | 1812 |
| 305 | 20230629 | 143100 | 3328821530 | 11630 | 11630 | 11630 | 11630 | 5 |
| 306 | 20230629 | 143000 | 3328763380 | 11640 | 11640 | 11640 | 11640 | 3 |
| 307 | 20230629 | 142900 | 3328728460 | 11640 | 11640 | 11640 | 11640 | 140 |
| 308 | 20230629 | 142800 | 3327098860 | 11640 | 11630 | 11640 | 11630 | 615 |
| 309 | 20230629 | 142700 | 3319941250 | 11630 | 11630 | 11630 | 11630 | 10 |
| 310 | 20230629 | 142600 | 3319824950 | 11630 | 11630 | 11630 | 11620 | 813 |
| 311 | 20230629 | 142500 | 3310370580 | 11630 | 11630 | 11630 | 11630 | 1 |
| 312 | 20230629 | 142400 | 3310358950 | 11620 | 11620 | 11620 | 11620 | 5 |
| 313 | 20230629 | 142300 | 3310300850 | 11620 | 11630 | 11630 | 11620 | 214 |
| 314 | 20230629 | 142200 | 3307813020 | 11630 | 11650 | 11650 | 11630 | 798 |
| 315 | 20230629 | 142100 | 3298528040 | 11650 | 11650 | 11650 | 11640 | 350 |
| 316 | 20230629 | 142000 | 3294451880 | 11650 | 11650 | 11650 | 11650 | 3 |
| 317 | 20230629 | 141900 | 3294416930 | 11650 | 11650 | 11650 | 11650 | 0 |
| 318 | 20230629 | 141800 | 3294416930 | 11650 | 11630 | 11650 | 11630 | 50 |
| 319 | 20230629 | 141700 | 3293835410 | 11660 | 11630 | 11660 | 11620 | 1493 |
| 320 | 20230629 | 141600 | 3276463960 | 11620 | 11620 | 11620 | 11620 | 0 |
| 321 | 20230629 | 141500 | 3276463960 | 11620 | 11620 | 11620 | 11620 | 0 |
| 322 | 20230629 | 141400 | 3276463960 | 11620 | 11620 | 11620 | 11620 | 36 |
| 323 | 20230629 | 141300 | 3276045640 | 11630 | 11620 | 11630 | 11620 | 1053 |
| 324 | 20230629 | 141200 | 3263809280 | 11620 | 11620 | 11620 | 11620 | 200 |
| 325 | 20230629 | 141100 | 3261485280 | 11630 | 11630 | 11630 | 11630 | 0 |
| 326 | 20230629 | 141000 | 3261485280 | 11630 | 11630 | 11630 | 11630 | 301 |
| 327 | 20230629 | 140900 | 3257984650 | 11620 | 11630 | 11630 | 11620 | 220 |
| 328 | 20230629 | 140800 | 3255426350 | 11630 | 11630 | 11630 | 11630 | 22 |
| 329 | 20230629 | 140700 | 3255170490 | 11630 | 11630 | 11630 | 11630 | 114 |
| 330 | 20230629 | 140600 | 3253844670 | 11630 | 11630 | 11630 | 11630 | 550 |
| 331 | 20230629 | 140500 | 3247448170 | 11630 | 11640 | 11650 | 11630 | 815 |
| 332 | 20230629 | 140400 | 3237962820 | 11640 | 11640 | 11640 | 11630 | 850 |
| 333 | 20230629 | 140300 | 3228069090 | 11640 | 11630 | 11640 | 11630 | 28 |
| 334 | 20230629 | 140200 | 3227743440 | 11630 | 11630 | 11630 | 11630 | 26 |
| 335 | 20230629 | 140100 | 3227441060 | 11620 | 11620 | 11620 | 11620 | 77 |
| 336 | 20230629 | 140000 | 3226546320 | 11640 | 11640 | 11640 | 11620 | 166 |
| 337 | 20230629 | 135900 | 3224617080 | 11630 | 11630 | 11630 | 11630 | 1 |
| 338 | 20230629 | 135800 | 3224605450 | 11630 | 11610 | 11630 | 11610 | 317 |
| 339 | 20230629 | 135700 | 3220924970 | 11610 | 11620 | 11620 | 11610 | 210 |
| 340 | 20230629 | 135600 | 3218486810 | 11630 | 11640 | 11640 | 11610 | 37 |
| 341 | 20230629 | 135500 | 3218056580 | 11640 | 11640 | 11640 | 11640 | 186 |
| 342 | 20230629 | 135400 | 3215891540 | 11640 | 11600 | 11640 | 11600 | 131 |
| 343 | 20230629 | 135300 | 3214370700 | 11600 | 11640 | 11640 | 11600 | 2291 |
| 344 | 20230629 | 135200 | 3187791340 | 11640 | 11630 | 11640 | 11630 | 50 |
| 345 | 20230629 | 135100 | 3187209710 | 11620 | 11630 | 11630 | 11620 | 232 |
| 346 | 20230629 | 135000 | 3184513450 | 11630 | 11650 | 11650 | 11630 | 401 |
| 347 | 20230629 | 134900 | 3179849020 | 11630 | 11630 | 11630 | 11630 | 421 |
| 348 | 20230629 | 134800 | 3174952790 | 11690 | 11630 | 11690 | 11630 | 62 |
| 349 | 20230629 | 134700 | 3174228440 | 11630 | 11710 | 11710 | 11620 | 949 |
| 350 | 20230629 | 134600 | 3163159740 | 11700 | 11700 | 11700 | 11680 | 260 |
| 351 | 20230629 | 134500 | 3160120330 | 11690 | 11700 | 11700 | 11690 | 264 |
| 352 | 20230629 | 134400 | 3157031550 | 11700 | 11730 | 11730 | 11700 | 1562 |
| 353 | 20230629 | 134300 | 3138754160 | 11700 | 11740 | 11740 | 11700 | 194 |
| 354 | 20230629 | 134200 | 3136479850 | 11710 | 11720 | 11740 | 11700 | 1951 |
| 355 | 20230629 | 134100 | 3113616790 | 11720 | 11700 | 11720 | 11680 | 1947 |
| 356 | 20230629 | 134000 | 3090841260 | 11700 | 11720 | 11730 | 11700 | 867 |
| 357 | 20230629 | 133900 | 3080675800 | 11720 | 11670 | 11740 | 11660 | 6150 |
| 358 | 20230629 | 133800 | 3008737400 | 11660 | 11600 | 11660 | 11600 | 3204 |
| 359 | 20230629 | 133700 | 2971440520 | 11590 | 11590 | 11590 | 11590 | 3 |
| 360 | 20230629 | 133600 | 2971405750 | 11590 | 11590 | 11590 | 11590 | 30 |
| 361 | 20230629 | 133500 | 2971058050 | 11590 | 11590 | 11590 | 11590 | 140 |
| 362 | 20230629 | 133400 | 2969435450 | 11590 | 11590 | 11590 | 11590 | 20 |
| 363 | 20230629 | 133300 | 2969203650 | 11590 | 11590 | 11590 | 11590 | 2 |
| 364 | 20230629 | 133200 | 2969180470 | 11600 | 11600 | 11600 | 11600 | 705 |
| 365 | 20230629 | 133100 | 2961002470 | 11600 | 11590 | 11600 | 11590 | 31 |
| 366 | 20230629 | 133000 | 2960642960 | 11590 | 11600 | 11600 | 11590 | 46 |
| 367 | 20230629 | 132900 | 2960109790 | 11600 | 11600 | 11600 | 11600 | 968 |
| 368 | 20230629 | 132800 | 2948880990 | 11590 | 11590 | 11590 | 11590 | 10 |
| 369 | 20230629 | 132700 | 2948765090 | 11590 | 11590 | 11590 | 11590 | 0 |
| 370 | 20230629 | 132600 | 2948765090 | 11590 | 11590 | 11590 | 11590 | 0 |
| 371 | 20230629 | 132500 | 2948765090 | 11590 | 11590 | 11590 | 11590 | 40 |
| 372 | 20230629 | 132400 | 2948301490 | 11590 | 11590 | 11590 | 11590 | 8 |
| 373 | 20230629 | 132300 | 2948208770 | 11590 | 11590 | 11590 | 11590 | 404 |
| 374 | 20230629 | 132200 | 2943526410 | 11590 | 11580 | 11590 | 11550 | 203 |
| 375 | 20230629 | 132100 | 2941177140 | 11580 | 11590 | 11600 | 11580 | 60 |
| 376 | 20230629 | 132000 | 2940482200 | 11590 | 11590 | 11590 | 11590 | 35 |
| 377 | 20230629 | 131900 | 2940076550 | 11590 | 11560 | 11590 | 11560 | 532 |
| 378 | 20230629 | 131800 | 2933919140 | 11550 | 11550 | 11550 | 11550 | 500 |
| 379 | 20230629 | 131700 | 2928144140 | 11550 | 11550 | 11550 | 11550 | 9 |
| 380 | 20230629 | 131600 | 2928040190 | 11560 | 11560 | 11560 | 11560 | 148 |
| 381 | 20230629 | 131500 | 2926329310 | 11570 | 11570 | 11570 | 11570 | 101 |
| 382 | 20230629 | 131400 | 2925160740 | 11580 | 11580 | 11580 | 11580 | 0 |
| 383 | 20230629 | 131300 | 2925160740 | 11580 | 11580 | 11580 | 11580 | 2 |
| 384 | 20230629 | 131200 | 2925137580 | 11580 | 11580 | 11580 | 11580 | 2 |
| 385 | 20230629 | 131100 | 2925114420 | 11580 | 11580 | 11580 | 11580 | 91 |
| 386 | 20230629 | 131000 | 2924060640 | 11580 | 11580 | 11580 | 11580 | 0 |
| 387 | 20230629 | 130900 | 2924060640 | 11580 | 11550 | 11580 | 11550 | 1265 |
| 388 | 20230629 | 130800 | 2909436000 | 11550 | 11550 | 11550 | 11550 | 908 |
| 389 | 20230629 | 130700 | 2898948600 | 11540 | 11530 | 11540 | 11530 | 295 |
| 390 | 20230629 | 130600 | 2895545870 | 11520 | 11520 | 11520 | 11510 | 1936 |
| 391 | 20230629 | 130500 | 2873243190 | 11520 | 11520 | 11520 | 11520 | 9 |
| 392 | 20230629 | 130400 | 2873139510 | 11520 | 11520 | 11520 | 11520 | 37 |
| 393 | 20230629 | 130300 | 2872713270 | 11520 | 11520 | 11520 | 11520 | 6 |
| 394 | 20230629 | 130200 | 2872644150 | 11520 | 11520 | 11520 | 11520 | 0 |
| 395 | 20230629 | 130100 | 2872644150 | 11520 | 11520 | 11520 | 11520 | 0 |
| 396 | 20230629 | 130000 | 2872644150 | 11520 | 11520 | 11520 | 11520 | 0 |
| 397 | 20230629 | 125900 | 2872644150 | 11520 | 11520 | 11540 | 11520 | 1179 |
| 398 | 20230629 | 125800 | 2859062050 | 11530 | 11530 | 11530 | 11530 | 438 |
| 399 | 20230629 | 125700 | 2854011910 | 11530 | 11530 | 11530 | 11530 | 0 |
| 400 | 20230629 | 125600 | 2854011910 | 11530 | 11530 | 11530 | 11530 | 48 |
| 401 | 20230629 | 125500 | 2853458470 | 11520 | 11520 | 11520 | 11520 | 169 |
| 402 | 20230629 | 125400 | 2851511590 | 11520 | 11520 | 11530 | 11520 | 434 |
| 403 | 20230629 | 125300 | 2846511500 | 11510 | 11500 | 11510 | 11500 | 58 |
| 404 | 20230629 | 125200 | 2845844430 | 11500 | 11510 | 11510 | 11500 | 201 |
| 405 | 20230629 | 125100 | 2843531210 | 11510 | 11510 | 11510 | 11510 | 130 |
| 406 | 20230629 | 125000 | 2842034910 | 11510 | 11510 | 11510 | 11510 | 2 |
| 407 | 20230629 | 124900 | 2842011890 | 11510 | 11520 | 11520 | 11510 | 48 |
| 408 | 20230629 | 124800 | 2841459310 | 11550 | 11550 | 11550 | 11550 | 0 |
| 409 | 20230629 | 124700 | 2841459310 | 11550 | 11550 | 11550 | 11550 | 10 |
| 410 | 20230629 | 124600 | 2841343810 | 11550 | 11550 | 11550 | 11550 | 10 |
| 411 | 20230629 | 124500 | 2841228310 | 11550 | 11550 | 11550 | 11550 | 1 |
| 412 | 20230629 | 124400 | 2841216760 | 11550 | 11550 | 11550 | 11550 | 4 |
| 413 | 20230629 | 124300 | 2841170560 | 11500 | 11500 | 11500 | 11500 | 5 |
| 414 | 20230629 | 124200 | 2841113060 | 11500 | 11500 | 11500 | 11500 | 0 |
| 415 | 20230629 | 124100 | 2841113060 | 11500 | 11500 | 11500 | 11500 | 60 |
| 416 | 20230629 | 124000 | 2840423060 | 11550 | 11550 | 11550 | 11550 | 0 |
| 417 | 20230629 | 123900 | 2840423060 | 11550 | 11550 | 11550 | 11550 | 200 |
| 418 | 20230629 | 123800 | 2838113060 | 11550 | 11550 | 11550 | 11550 | 0 |
| 419 | 20230629 | 123700 | 2838113060 | 11550 | 11550 | 11550 | 11550 | 39 |
| 420 | 20230629 | 123600 | 2837662610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 421 | 20230629 | 123500 | 2837662610 | 11550 | 11550 | 11550 | 11550 | 300 |
| 422 | 20230629 | 123400 | 2834197610 | 11550 | 11540 | 11550 | 11540 | 226 |
| 423 | 20230629 | 123300 | 2831587410 | 11500 | 11520 | 11550 | 11490 | 1181 |
| 424 | 20230629 | 123200 | 2817999240 | 11520 | 11540 | 11540 | 11520 | 44 |
| 425 | 20230629 | 123100 | 2817491840 | 11520 | 11520 | 11530 | 11520 | 194 |
| 426 | 20230629 | 123000 | 2815255710 | 11520 | 11520 | 11520 | 11520 | 10 |
| 427 | 20230629 | 122900 | 2815140510 | 11520 | 11520 | 11520 | 11520 | 0 |
| 428 | 20230629 | 122800 | 2815140510 | 11520 | 11520 | 11520 | 11520 | 175 |
| 429 | 20230629 | 122700 | 2813124510 | 11520 | 11510 | 11520 | 11510 | 329 |
| 430 | 20230629 | 122600 | 2809334490 | 11510 | 11500 | 11510 | 11500 | 10 |
| 431 | 20230629 | 122500 | 2809219440 | 11500 | 11510 | 11510 | 11500 | 8 |
| 432 | 20230629 | 122400 | 2809127390 | 11500 | 11510 | 11510 | 11500 | 37 |
| 433 | 20230629 | 122300 | 2808701760 | 11510 | 11510 | 11510 | 11510 | 147 |
| 434 | 20230629 | 122200 | 2807009790 | 11510 | 11510 | 11510 | 11510 | 0 |
| 435 | 20230629 | 122100 | 2807009790 | 11510 | 11510 | 11510 | 11510 | 0 |
| 436 | 20230629 | 122000 | 2807009790 | 11510 | 11510 | 11510 | 11510 | 32 |
| 437 | 20230629 | 121900 | 2806641470 | 11500 | 11500 | 11500 | 11500 | 305 |
| 438 | 20230629 | 121800 | 2803133970 | 11500 | 11500 | 11500 | 11500 | 0 |
| 439 | 20230629 | 121700 | 2803133970 | 11500 | 11500 | 11500 | 11500 | 1 |
| 440 | 20230629 | 121600 | 2803122470 | 11500 | 11500 | 11500 | 11500 | 18 |
| 441 | 20230629 | 121500 | 2802915470 | 11500 | 11500 | 11500 | 11500 | 227 |
| 442 | 20230629 | 121400 | 2800304970 | 11500 | 11510 | 11510 | 11500 | 495 |
| 443 | 20230629 | 121300 | 2794610160 | 11510 | 11510 | 11510 | 11510 | 0 |
| 444 | 20230629 | 121200 | 2794610160 | 11510 | 11510 | 11510 | 11510 | 30 |
| 445 | 20230629 | 121100 | 2794264860 | 11510 | 11510 | 11510 | 11510 | 0 |
| 446 | 20230629 | 121000 | 2794264860 | 11510 | 11510 | 11510 | 11510 | 0 |
| 447 | 20230629 | 120900 | 2794264860 | 11510 | 11510 | 11510 | 11510 | 272 |
| 448 | 20230629 | 120800 | 2791134140 | 11510 | 11520 | 11520 | 11510 | 394 |
| 449 | 20230629 | 120700 | 2786595360 | 11510 | 11510 | 11510 | 11510 | 271 |
| 450 | 20230629 | 120600 | 2783476150 | 11510 | 11510 | 11510 | 11510 | 100 |
| 451 | 20230629 | 120500 | 2782325150 | 11500 | 11500 | 11500 | 11490 | 37 |
| 452 | 20230629 | 120400 | 2781899690 | 11490 | 11490 | 11490 | 11490 | 138 |
| 453 | 20230629 | 120300 | 2780314070 | 11490 | 11490 | 11490 | 11490 | 9 |
| 454 | 20230629 | 120200 | 2780210660 | 11510 | 11510 | 11510 | 11510 | 492 |
| 455 | 20230629 | 120100 | 2774547740 | 11510 | 11510 | 11510 | 11510 | 4 |
| 456 | 20230629 | 120000 | 2774501700 | 11510 | 11510 | 11510 | 11510 | 0 |
| 457 | 20230629 | 115900 | 2774501700 | 11510 | 11510 | 11510 | 11510 | 23 |
| 458 | 20230629 | 115800 | 2774236970 | 11510 | 11510 | 11510 | 11510 | 50 |
| 459 | 20230629 | 115700 | 2773661470 | 11510 | 11510 | 11510 | 11510 | 166 |
| 460 | 20230629 | 115600 | 2771750810 | 11490 | 11520 | 11520 | 11490 | 211 |
| 461 | 20230629 | 115500 | 2769324920 | 11500 | 11500 | 11500 | 11500 | 1524 |
| 462 | 20230629 | 115400 | 2751798920 | 11520 | 11520 | 11520 | 11520 | 22 |
| 463 | 20230629 | 115300 | 2751545480 | 11490 | 11490 | 11490 | 11490 | 50 |
| 464 | 20230629 | 115200 | 2750970980 | 11520 | 11520 | 11520 | 11520 | 48 |
| 465 | 20230629 | 115100 | 2750418020 | 11520 | 11520 | 11520 | 11460 | 728 |
| 466 | 20230629 | 115000 | 2742071300 | 11540 | 11540 | 11540 | 11540 | 69 |
| 467 | 20230629 | 114900 | 2741275040 | 11540 | 11510 | 11540 | 11510 | 320 |
| 468 | 20230629 | 114800 | 2737584920 | 11520 | 11500 | 11520 | 11500 | 1388 |
| 469 | 20230629 | 114700 | 2721621330 | 11500 | 11470 | 11500 | 11470 | 2740 |
| 470 | 20230629 | 114600 | 2690192940 | 11470 | 11500 | 11500 | 11470 | 493 |
| 471 | 20230629 | 114500 | 2684537570 | 11470 | 11470 | 11470 | 11470 | 0 |
| 472 | 20230629 | 114400 | 2684537570 | 11470 | 11470 | 11470 | 11470 | 40 |
| 473 | 20230629 | 114300 | 2684078770 | 11510 | 11490 | 11510 | 11490 | 22 |
| 474 | 20230629 | 114200 | 2683825590 | 11470 | 11490 | 11490 | 11470 | 500 |
| 475 | 20230629 | 114100 | 2678084000 | 11520 | 11520 | 11520 | 11520 | 1 |
| 476 | 20230629 | 114000 | 2678072480 | 11530 | 11470 | 11530 | 11470 | 50 |
| 477 | 20230629 | 113900 | 2677497660 | 11470 | 11530 | 11530 | 11470 | 51 |
| 478 | 20230629 | 113800 | 2676909690 | 11530 | 11530 | 11530 | 11530 | 21 |
| 479 | 20230629 | 113700 | 2676667560 | 11540 | 11540 | 11540 | 11540 | 0 |
| 480 | 20230629 | 113600 | 2676667560 | 11540 | 11490 | 11540 | 11490 | 10 |
| 481 | 20230629 | 113500 | 2676552310 | 11480 | 11530 | 11540 | 11480 | 1831 |
| 482 | 20230629 | 113400 | 2655517760 | 11520 | 11520 | 11520 | 11520 | 1 |
| 483 | 20230629 | 113300 | 2655506240 | 11520 | 11520 | 11520 | 11520 | 66 |
| 484 | 20230629 | 113200 | 2654745920 | 11520 | 11510 | 11520 | 11510 | 24 |
| 485 | 20230629 | 113100 | 2654469460 | 11510 | 11510 | 11510 | 11510 | 1 |
| 486 | 20230629 | 113000 | 2654457950 | 11510 | 11510 | 11510 | 11510 | 40 |
| 487 | 20230629 | 112900 | 2653997550 | 11520 | 11510 | 11520 | 11510 | 24 |
| 488 | 20230629 | 112800 | 2653721100 | 11520 | 11520 | 11520 | 11510 | 231 |
| 489 | 20230629 | 112700 | 2651060000 | 11520 | 11520 | 11520 | 11520 | 34 |
| 490 | 20230629 | 112600 | 2650668320 | 11510 | 11510 | 11510 | 11510 | 0 |
| 491 | 20230629 | 112500 | 2650668320 | 11510 | 11510 | 11510 | 11510 | 1 |
| 492 | 20230629 | 112400 | 2650656810 | 11510 | 11520 | 11520 | 11510 | 23 |
| 493 | 20230629 | 112300 | 2650391870 | 11510 | 11510 | 11520 | 11510 | 166 |
| 494 | 20230629 | 112200 | 2648479590 | 11520 | 11510 | 11520 | 11510 | 100 |
| 495 | 20230629 | 112100 | 2647328490 | 11520 | 11480 | 11520 | 11470 | 139 |
| 496 | 20230629 | 112000 | 2645733030 | 11510 | 11490 | 11510 | 11480 | 1266 |
| 497 | 20230629 | 111900 | 2631196630 | 11510 | 11500 | 11520 | 11480 | 774 |
| 498 | 20230629 | 111800 | 2622303350 | 11500 | 11470 | 11500 | 11470 | 117 |
| 499 | 20230629 | 111700 | 2620960660 | 11500 | 11470 | 11500 | 11470 | 202 |
| 500 | 20230629 | 111600 | 2618637730 | 11500 | 11450 | 11500 | 11440 | 136 |
| 501 | 20230629 | 111500 | 2617079530 | 11440 | 11440 | 11440 | 11440 | 0 |
| 502 | 20230629 | 111400 | 2617079530 | 11440 | 11450 | 11450 | 11440 | 53 |
| 503 | 20230629 | 111300 | 2616472910 | 11450 | 11460 | 11520 | 11450 | 125 |
| 504 | 20230629 | 111200 | 2615040120 | 11450 | 11470 | 11470 | 11450 | 74 |
| 505 | 20230629 | 111100 | 2614191750 | 11470 | 11460 | 11470 | 11460 | 986 |
| 506 | 20230629 | 111000 | 2602891690 | 11460 | 11450 | 11470 | 11440 | 1909 |
| 507 | 20230629 | 110900 | 2581026870 | 11440 | 11460 | 11470 | 11440 | 642 |
| 508 | 20230629 | 110800 | 2573672640 | 11460 | 11490 | 11490 | 11460 | 627 |
| 509 | 20230629 | 110700 | 2566474830 | 11500 | 11500 | 11510 | 11500 | 1221 |
| 510 | 20230629 | 110600 | 2552432120 | 11510 | 11510 | 11510 | 11510 | 210 |
| 511 | 20230629 | 110500 | 2550015020 | 11510 | 11510 | 11530 | 11510 | 117 |
| 512 | 20230629 | 110400 | 2548667910 | 11510 | 11540 | 11540 | 11510 | 511 |
| 513 | 20230629 | 110300 | 2542781140 | 11550 | 11570 | 11570 | 11550 | 868 |
| 514 | 20230629 | 110200 | 2532747830 | 11570 | 11590 | 11600 | 11560 | 1215 |
| 515 | 20230629 | 110100 | 2518698600 | 11580 | 11600 | 11600 | 11580 | 104 |
| 516 | 20230629 | 110000 | 2517492370 | 11640 | 11640 | 11640 | 11640 | 185 |
| 517 | 20230629 | 105900 | 2515338970 | 11640 | 11600 | 11640 | 11600 | 67 |
| 518 | 20230629 | 105800 | 2514560890 | 11600 | 11600 | 11600 | 11600 | 58 |
| 519 | 20230629 | 105700 | 2513888090 | 11600 | 11600 | 11600 | 11600 | 180 |
| 520 | 20230629 | 105600 | 2511800090 | 11650 | 11600 | 11650 | 11600 | 32 |
| 521 | 20230629 | 105500 | 2511427840 | 11610 | 11610 | 11610 | 11610 | 250 |
| 522 | 20230629 | 105400 | 2508525340 | 11610 | 11650 | 11650 | 11610 | 124 |
| 523 | 20230629 | 105300 | 2507084860 | 11610 | 11640 | 11660 | 11610 | 36 |
| 524 | 20230629 | 105200 | 2506665650 | 11660 | 11660 | 11660 | 11660 | 0 |
| 525 | 20230629 | 105100 | 2506665650 | 11660 | 11660 | 11660 | 11660 | 129 |
| 526 | 20230629 | 105000 | 2505161510 | 11670 | 11670 | 11670 | 11670 | 10 |
| 527 | 20230629 | 104900 | 2505044810 | 11670 | 11610 | 11670 | 11610 | 5000 |
| 528 | 20230629 | 104800 | 2446850240 | 11610 | 11520 | 11610 | 11520 | 89 |
| 529 | 20230629 | 104700 | 2445823070 | 11520 | 11570 | 11610 | 11520 | 4105 |
| 530 | 20230629 | 104600 | 2398368630 | 11580 | 11600 | 11600 | 11580 | 1907 |
| 531 | 20230629 | 104500 | 2376276770 | 11600 | 11590 | 11600 | 11590 | 23 |
| 532 | 20230629 | 104400 | 2376009980 | 11590 | 11590 | 11590 | 11590 | 231 |
| 533 | 20230629 | 104300 | 2373332690 | 11590 | 11590 | 11590 | 11580 | 118 |
| 534 | 20230629 | 104200 | 2371965080 | 11590 | 11590 | 11590 | 11590 | 69 |
| 535 | 20230629 | 104100 | 2371165370 | 11590 | 11590 | 11590 | 11590 | 1 |
| 536 | 20230629 | 104000 | 2371153780 | 11610 | 11610 | 11610 | 11580 | 52 |
| 537 | 20230629 | 103900 | 2370550800 | 11610 | 11600 | 11610 | 11600 | 161 |
| 538 | 20230629 | 103800 | 2368681790 | 11600 | 11590 | 11600 | 11590 | 938 |
| 539 | 20230629 | 103700 | 2357801370 | 11590 | 11590 | 11590 | 11590 | 22 |
| 540 | 20230629 | 103600 | 2357546390 | 11550 | 11550 | 11550 | 11550 | 17 |
| 541 | 20230629 | 103500 | 2357350040 | 11550 | 11580 | 11580 | 11550 | 769 |
| 542 | 20230629 | 103400 | 2348467460 | 11550 | 11560 | 11560 | 11550 | 221 |
| 543 | 20230629 | 103300 | 2345913480 | 11560 | 11560 | 11570 | 11560 | 29 |
| 544 | 20230629 | 103200 | 2345578230 | 11580 | 11600 | 11600 | 11580 | 529 |
| 545 | 20230629 | 103100 | 2339451970 | 11600 | 11580 | 11600 | 11580 | 1097 |
| 546 | 20230629 | 103000 | 2326746470 | 11580 | 11600 | 11600 | 11580 | 200 |
| 547 | 20230629 | 102900 | 2324427110 | 11590 | 11550 | 11590 | 11550 | 502 |
| 548 | 20230629 | 102800 | 2318609620 | 11590 | 11590 | 11590 | 11590 | 58 |
| 549 | 20230629 | 102700 | 2317937400 | 11590 | 11590 | 11590 | 11590 | 82 |
| 550 | 20230629 | 102600 | 2316987020 | 11550 | 11600 | 11600 | 11550 | 2904 |
| 551 | 20230629 | 102500 | 2283419620 | 11610 | 11620 | 11620 | 11610 | 221 |
| 552 | 20230629 | 102400 | 2280853040 | 11620 | 11630 | 11630 | 11620 | 689 |
| 553 | 20230629 | 102300 | 2272840220 | 11620 | 11590 | 11620 | 11590 | 1310 |
| 554 | 20230629 | 102200 | 2257640090 | 11580 | 11570 | 11580 | 11570 | 778 |
| 555 | 20230629 | 102100 | 2248637710 | 11560 | 11540 | 11570 | 11540 | 2912 |
| 556 | 20230629 | 102000 | 2215005950 | 11540 | 11520 | 11540 | 11520 | 169 |
| 557 | 20230629 | 101900 | 2213058070 | 11520 | 11500 | 11520 | 11500 | 1141 |
| 558 | 20230629 | 101800 | 2199930950 | 11500 | 11500 | 11500 | 11500 | 272 |
| 559 | 20230629 | 101700 | 2196802950 | 11500 | 11500 | 11500 | 11500 | 715 |
| 560 | 20230629 | 101600 | 2188580450 | 11510 | 11530 | 11530 | 11510 | 411 |
| 561 | 20230629 | 101500 | 2183844210 | 11540 | 11550 | 11550 | 11540 | 22 |
| 562 | 20230629 | 101400 | 2183590320 | 11550 | 11550 | 11560 | 11550 | 324 |
| 563 | 20230629 | 101300 | 2179848090 | 11550 | 11560 | 11560 | 11550 | 243 |
| 564 | 20230629 | 101200 | 2177040230 | 11560 | 11560 | 11560 | 11560 | 254 |
| 565 | 20230629 | 101100 | 2174103990 | 11560 | 11560 | 11570 | 11560 | 52 |
| 566 | 20230629 | 101000 | 2173502370 | 11570 | 11550 | 11570 | 11540 | 535 |
| 567 | 20230629 | 100900 | 2167320760 | 11550 | 11560 | 11560 | 11550 | 781 |
| 568 | 20230629 | 100800 | 2158299830 | 11570 | 11550 | 11570 | 11550 | 154 |
| 569 | 20230629 | 100700 | 2156520340 | 11540 | 11530 | 11550 | 11530 | 141 |
| 570 | 20230629 | 100600 | 2154893990 | 11530 | 11520 | 11540 | 11510 | 821 |
| 571 | 20230629 | 100500 | 2145426180 | 11510 | 11510 | 11510 | 11500 | 120 |
| 572 | 20230629 | 100400 | 2144045010 | 11520 | 11510 | 11520 | 11510 | 667 |
| 573 | 20230629 | 100300 | 2136366320 | 11510 | 11510 | 11510 | 11510 | 0 |
| 574 | 20230629 | 100200 | 2136366320 | 11510 | 11510 | 11510 | 11510 | 62 |
| 575 | 20230629 | 100100 | 2135652700 | 11510 | 11510 | 11510 | 11510 | 50 |
| 576 | 20230629 | 100000 | 2135077200 | 11500 | 11490 | 11520 | 11490 | 1820 |
| 577 | 20230629 | 095900 | 2114120400 | 11490 | 11480 | 11490 | 11450 | 704 |
| 578 | 20230629 | 095800 | 2106038660 | 11460 | 11480 | 11480 | 11460 | 440 |
| 579 | 20230629 | 095700 | 2100988380 | 11480 | 11490 | 11490 | 11480 | 305 |
| 580 | 20230629 | 095600 | 2097486680 | 11520 | 11520 | 11520 | 11480 | 49 |
| 581 | 20230629 | 095500 | 2096923160 | 11520 | 11520 | 11520 | 11520 | 0 |
| 582 | 20230629 | 095400 | 2096923160 | 11520 | 11520 | 11520 | 11520 | 161 |
| 583 | 20230629 | 095300 | 2095068440 | 11520 | 11520 | 11530 | 11510 | 417 |
| 584 | 20230629 | 095200 | 2090268200 | 11520 | 11540 | 11540 | 11520 | 269 |
| 585 | 20230629 | 095100 | 2087167100 | 11530 | 11520 | 11530 | 11520 | 598 |
| 586 | 20230629 | 095000 | 2080274200 | 11510 | 11510 | 11510 | 11490 | 566 |
| 587 | 20230629 | 094900 | 2073760610 | 11500 | 11480 | 11520 | 11480 | 402 |
| 588 | 20230629 | 094800 | 2069139000 | 11500 | 11470 | 11500 | 11470 | 1705 |
| 589 | 20230629 | 094700 | 2049559950 | 11460 | 11450 | 11460 | 11380 | 186 |
| 590 | 20230629 | 094600 | 2047433390 | 11370 | 11420 | 11440 | 11370 | 4434 |
| 591 | 20230629 | 094500 | 1996931040 | 11420 | 11440 | 11450 | 11420 | 135 |
| 592 | 20230629 | 094400 | 1995387850 | 11420 | 11440 | 11450 | 11420 | 174 |
| 593 | 20230629 | 094300 | 1993399580 | 11420 | 11450 | 11450 | 11390 | 349 |
| 594 | 20230629 | 094200 | 1989417950 | 11450 | 11420 | 11450 | 11370 | 2338 |
| 595 | 20230629 | 094100 | 1962781470 | 11420 | 11430 | 11440 | 11410 | 741 |
| 596 | 20230629 | 094000 | 1954314810 | 11430 | 11410 | 11460 | 11400 | 422 |
| 597 | 20230629 | 093900 | 1949494770 | 11410 | 11500 | 11500 | 11390 | 12165 |
| 598 | 20230629 | 093800 | 1809946390 | 11510 | 11550 | 11550 | 11500 | 3833 |
| 599 | 20230629 | 093700 | 1765748530 | 11550 | 11550 | 11580 | 11550 | 483 |
| 600 | 20230629 | 093600 | 1760169630 | 11580 | 11580 | 11580 | 11540 | 212 |
| 601 | 20230629 | 093500 | 1757719060 | 11550 | 11580 | 11580 | 11540 | 592 |
| 602 | 20230629 | 093400 | 1750883540 | 11540 | 11520 | 11580 | 11520 | 1174 |
| 603 | 20230629 | 093300 | 1737334350 | 11520 | 11510 | 11540 | 11510 | 934 |
| 604 | 20230629 | 093200 | 1726576610 | 11540 | 11540 | 11540 | 11500 | 1890 |
| 605 | 20230629 | 093100 | 1704806020 | 11540 | 11630 | 11640 | 11540 | 2352 |
| 606 | 20230629 | 093000 | 1677575520 | 11640 | 11660 | 11670 | 11630 | 1609 |
| 607 | 20230629 | 092900 | 1658826400 | 11670 | 11740 | 11740 | 11650 | 3334 |
| 608 | 20230629 | 092800 | 1619790100 | 11740 | 11720 | 11750 | 11720 | 3627 |
| 609 | 20230629 | 092700 | 1577275180 | 11750 | 11730 | 11750 | 11720 | 3507 |
| 610 | 20230629 | 092600 | 1536144040 | 11730 | 11720 | 11730 | 11710 | 1319 |
| 611 | 20230629 | 092500 | 1520682930 | 11720 | 11740 | 11750 | 11720 | 1544 |
| 612 | 20230629 | 092400 | 1502562020 | 11750 | 11810 | 11810 | 11740 | 2814 |
| 613 | 20230629 | 092300 | 1469453600 | 11810 | 11860 | 11890 | 11810 | 4135 |
| 614 | 20230629 | 092200 | 1420469200 | 11850 | 11910 | 11910 | 11850 | 8777 |
| 615 | 20230629 | 092100 | 1316168940 | 11910 | 11890 | 11910 | 11850 | 9366 |
| 616 | 20230629 | 092000 | 1204735000 | 11900 | 11830 | 11900 | 11830 | 9135 |
| 617 | 20230629 | 091900 | 1096338500 | 11830 | 11820 | 11850 | 11810 | 4509 |
| 618 | 20230629 | 091800 | 1042971100 | 11810 | 11740 | 11810 | 11740 | 4015 |
| 619 | 20230629 | 091700 | 995719320 | 11730 | 11730 | 11740 | 11730 | 1189 |
| 620 | 20230629 | 091600 | 981772050 | 11730 | 11750 | 11750 | 11730 | 1285 |
| 621 | 20230629 | 091500 | 966681450 | 11760 | 11760 | 11820 | 11760 | 10873 |
| 622 | 20230629 | 091400 | 838561090 | 11750 | 11710 | 11750 | 11700 | 5976 |
| 623 | 20230629 | 091300 | 768440300 | 11700 | 11710 | 11710 | 11680 | 7031 |
| 624 | 20230629 | 091200 | 686162090 | 11710 | 11680 | 11710 | 11650 | 4708 |
| 625 | 20230629 | 091100 | 631116470 | 11680 | 11630 | 11680 | 11630 | 3765 |
| 626 | 20230629 | 091000 | 587232010 | 11640 | 11610 | 11650 | 11590 | 3839 |
| 627 | 20230629 | 090900 | 542618390 | 11600 | 11620 | 11620 | 11600 | 3893 |
| 628 | 20230629 | 090800 | 497439250 | 11620 | 11600 | 11630 | 11600 | 2434 |
| 629 | 20230629 | 090700 | 469180800 | 11600 | 11590 | 11610 | 11570 | 986 |
| 630 | 20230629 | 090600 | 457749260 | 11580 | 11560 | 11580 | 11550 | 2140 |
| 631 | 20230629 | 090500 | 432991500 | 11560 | 11590 | 11590 | 11560 | 3902 |
| 632 | 20230629 | 090400 | 387816440 | 11590 | 11630 | 11650 | 11580 | 3763 |
| 633 | 20230629 | 090300 | 344085710 | 11650 | 11590 | 11650 | 11560 | 7282 |
| 634 | 20230629 | 090200 | 259581150 | 11590 | 11540 | 11640 | 11480 | 15523 |
| 635 | 20230629 | 090100 | 80213020 | 11520 | 11500 | 11540 | 11490 | 1450 |
| 636 | 20230629 | 090000 | 63515800 | 11490 | 11480 | 11490 | 11460 | 5533 |